×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

S&P 500 (ETF SPY)

  • Valor: 45088
  • 14.02.2025 - 22:15:00
  • 609.70
  • 0.00%
  • -0.03
Börse:NYSE Arca
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3M
22:15:00 / 14.02.25
148.62 -0.07% -0.10 148.56 148.57
A.J.Gallagher Rg
22:15:00 / 14.02.25
321.50 -2.15% -7.06 321.42 321.43
A.O.Smith Corp Rg
22:15:00 / 14.02.25
66.22 0.33% 0.22 66.23 66.24
Abbott Laboratories
22:15:00 / 14.02.25
130.61 -0.90% -1.18 130.55 130.56
AbbVie Rg
22:15:00 / 14.02.25
192.87 -0.30% -0.58 192.82 192.83
Accenture-A Rg
22:15:00 / 14.02.25
388.00 -0.39% -1.53 387.91 387.92
Adobe Rg
02:00:00 / 15.02.25
460.16 0.20% 0.94 460.14 460.27 771'485
Advance Auto Par Rg
22:15:00 / 14.02.25
47.87 -1.48% -0.72 47.86 47.87
Advanced Micro D Rg
02:00:00 / 15.02.25
113.10 1.15% 1.29 113.08 113.10 7'739'091
Aes Rg
22:15:00 / 14.02.25
9.930 -2.07% -0.21 9.920 9.930
AFLAC Rg
22:15:00 / 14.02.25
103.34 -0.71% -0.74 103.37 103.39
Agilent Tech Rg
22:15:00 / 14.02.25
134.67 -1.30% -1.78 134.65 134.66
Air Prod&Chemica Rg
22:15:00 / 14.02.25
316.12 0.30% 0.96 316.08 316.16
Akamai Technolog Rg
02:00:00 / 15.02.25
100.01 0.35% 0.35 99.95 99.98
Alaska Air Group Rg
22:15:00 / 14.02.25
75.74 4.41% 3.20 75.72 75.73
Albemarle Rg
22:15:00 / 14.02.25
81.21 2.47% 1.96 81.22 81.23
Alexandria REIT Rg
22:15:00 / 14.02.25
94.85 -1.01% -0.97 94.81 94.82
Align Technology Rg
02:00:00 / 15.02.25
206.77 0.92% 1.88 206.52 206.98
Allegion Rg
22:15:00 / 14.02.25
133.39 0.18% 0.24 133.42 133.43
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 0.38% 0.23 61.32 61.34
Allstate Rg
22:15:00 / 14.02.25
187.63 -2.67% -5.14 187.56 187.59
Alphab Rg-C-NV
02:00:00 / 15.02.25
186.87 -0.54% -1.01 186.87 186.90 4'385'145
Alphabet-A Rg
02:00:00 / 15.02.25
185.23 -0.49% -0.91 185.17 185.18 6'701'726
Altria Group Rg
22:15:00 / 14.02.25
53.29 -0.62% -0.33 53.29 53.30
Am Electric Rg
02:00:00 / 15.02.25
101.83 0.83% 0.84 101.81 101.82 1'060'632
3M
148.62
-0.07%
321.50
-2.15%
66.22
0.33%
130.61
-0.90%
192.87
-0.30%
388.00
-0.39%
460.16
0.20%
47.87
-1.48%
113.10
1.15%
9.93
-2.07%
103.34
-0.71%
134.67
-1.30%
316.12
0.30%
100.01
0.35%
75.74
4.41%
81.21
2.47%
94.85
-1.01%
206.77
0.92%
133.39
0.18%
61.33
0.38%
187.63
-2.67%
186.87
-0.54%
185.23
-0.49%
53.29
-0.62%
101.83
0.83%
NAME KURS % YTD % 2024/24 % 1 W % 1 M % 3 M % 1 J % 3 J
SVB Financial Gr Rg
23:20:00 / 07.11.24
0.0060 0.00% -81.87% 0.00% 0.00% 0.00% -95.00% 0.00%
SolarEdge Tech Rg
02:00:00 / 15.02.25
16.360 9.19% -84.13% 14.49% 17.61% 37.71% -80.77% -94.06%
Moderna Rg
02:00:00 / 15.02.25
32.99 -23.23% -67.90% 1.20% -3.14% -19.75% -62.67% -80.21%
Walgreens Boots Rg
02:00:00 / 15.02.25
9.700 4.50% -62.66% -4.15% -22.52% 12.01% -55.87% -79.98%
Celanese Rg
22:15:00 / 14.02.25
68.06 -5.65% -57.97% 1.66% -6.27% -11.03% -54.95% -58.03%
Estee Lauder Rg-A
22:15:00 / 14.02.25
68.69 -7.08% -52.36% -0.03% -11.78% -5.87% -53.07% -76.84%
Enphase Energy Rg
02:00:00 / 15.02.25
63.94 -8.87% -52.63% 0.65% 0.39% -3.55% -51.51% -57.04%
Dollar Tree Rg
02:00:00 / 15.02.25
71.56 -3.91% -49.31% -1.51% -0.71% 7.77% -50.09% -47.60%
Dollar General Rg
22:15:00 / 14.02.25
72.56 -3.93% -46.42% -2.13% 6.02% -5.26% -48.72% -63.69%
Brown NVtgRg-B
22:15:00 / 14.02.25
31.15 -17.43% -45.08% -0.06% -9.16% -26.83% -46.17% -53.33%
Intel Rg
02:00:00 / 15.02.25
23.60 20.35% -51.98% 23.56% 9.82% -3.67% -45.76% -49.34%
DENTSPLY SIRONA Rg
02:00:00 / 15.02.25
18.320 -1.11% -47.26% -2.35% -2.40% -2.40% -45.44% -65.22%
Huntgtn Ingls In Rg
22:15:00 / 14.02.25
161.27 -14.90% -38.06% -4.16% -20.38% -18.91% -43.43% -12.54%
Signature Bank Rg
23:20:00 / 14.02.25
1.150 -23.36% -34.41% -6.50% -8.00% -7.26% -42.50% 0.00%
Lamb Wst Hldg-WI Rg
22:15:00 / 14.02.25
58.46 -14.30% -47.02% -0.05% -2.70% -23.86% -42.25% -13.55%
Aes Rg
22:15:00 / 14.02.25
9.930 -21.21% -47.32% -7.63% -15.99% -24.54% -40.79% -52.95%
West Pharmaceuti Rg
22:15:00 / 14.02.25
214.73 -39.21% -43.45% -33.75% -36.16% -32.85% -40.69% -49.10%
Charles Riv Lab Rg
22:15:00 / 14.02.25
151.99 -17.03% -35.21% -4.94% -7.04% -24.50% -37.95% -53.72%
Biogen Rg
02:00:00 / 15.02.25
137.33 -9.46% -46.50% -2.84% -2.29% -13.03% -37.32% -35.48%
Skyworks Solutio Rg
02:00:00 / 15.02.25
65.93 -25.37% -41.13% 0.37% -29.59% -22.81% -36.45% -50.29%
Merck Rg
22:15:00 / 14.02.25
83.01 -15.14% -22.56% -3.92% -15.23% -17.94% -35.04% 10.15%
Advanced Micro D Rg
02:00:00 / 15.02.25
113.10 -7.43% -24.15% 5.15% -6.88% -18.25% -34.95% -1.21%
ON Semiconductor Rg
02:00:00 / 15.02.25
51.83 -19.24% -39.04% 1.13% -5.13% -25.55% -34.09% -13.65%
Albemarle Rg
22:15:00 / 14.02.25
81.21 -7.93% -45.15% 8.08% -16.70% -26.16% -33.75% -65.68%
Teleflex Rg
22:15:00 / 14.02.25
167.43 -5.83% -32.78% -2.35% -7.64% -13.98% -33.31% -47.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3M
22:15:00 / 14.02.25
148.62 -0.07% 149.50
17:08
147.75
15:33
155.00
31.01.25
129.00
02.01.25
606'712
A.J.Gallagher Rg
22:15:00 / 14.02.25
321.50 -2.15% 329.60
15:30
319.60
20:29
329.60
14.02.25
275.63
02.01.25
518'133
A.O.Smith Corp Rg
22:15:00 / 14.02.25
66.22 0.33% 67.00
15:45
65.94
21:36
73.09
21.01.25
64.59
12.02.25
524'431
Abbott Laboratories
22:15:00 / 14.02.25
130.61 -0.90% 132.45
15:32
130.53
21:59
132.49
05.02.25
110.86
15.01.25
1'204'786
AbbVie Rg
22:15:00 / 14.02.25
192.87 -0.30% 195.09
16:28
192.79
21:59
195.09
14.02.25
168.14
22.01.25
1'042'492
Accenture-A Rg
22:15:00 / 14.02.25
388.00 -0.39% 390.99
15:30
387.44
21:11
398.35
05.02.25
344.58
13.01.25
538'450
Adobe Rg
02:00:00 / 15.02.25
460.16 0.20% 464.90
15:35
458.00
16:20
465.21
13.02.25
404.00
13.01.25
771'485
Advance Auto Par Rg
22:15:00 / 14.02.25
47.87 -1.48% 49.00
15:30
47.53
16:23
50.50
30.01.25
43.77
16.01.25
474'143
Advanced Micro D Rg
02:00:00 / 15.02.25
113.10 1.15% 114.62
15:48
111.70
18:39
131.71
07.01.25
106.50
05.02.25
7'739'091
Aes Rg
22:15:00 / 14.02.25
9.930 -2.07% 10.260
15:33
9.910
21:59
13.440
06.01.25
9.905
13.02.25
4'485'340
AFLAC Rg
22:15:00 / 14.02.25
103.34 -0.71% 104.87
16:53
103.33
21:59
108.89
30.01.25
100.26
10.01.25
524'477
Agilent Tech Rg
22:15:00 / 14.02.25
134.67 -1.30% 136.99
15:30
134.35
21:48
153.84
31.01.25
132.86
03.01.25
437'420
Air Prod&Chemica Rg
22:15:00 / 14.02.25
316.12 0.30% 318.41
17:06
315.17
15:36
341.06
04.02.25
282.03
06.01.25
307'970
Akamai Technolog Rg
02:00:00 / 15.02.25
100.01 0.35% 101.62
17:50
99.72
15:31
103.74
10.02.25
88.50
13.01.25
629'157
Alaska Air Group Rg
22:15:00 / 14.02.25
75.74 4.41% 75.76
21:59
72.35
15:39
76.33
07.02.25
62.84
03.01.25
667'267
Albemarle Rg
22:15:00 / 14.02.25
81.21 2.47% 82.27
20:42
79.70
16:08
99.02
17.01.25
72.90
11.02.25
839'196
Alexandria REIT Rg
22:15:00 / 14.02.25
94.85 -1.01% 97.74
15:45
94.81
21:59
103.99
27.01.25
93.25
12.02.25
189'469
Align Technology Rg
02:00:00 / 15.02.25
206.77 0.92% 208.53
21:29
202.16
16:01
237.23
22.01.25
202.16
14.02.25
315'393
Allegion Rg
22:15:00 / 14.02.25
133.39 0.18% 134.25
15:31
132.85
17:50
135.67
21.01.25
125.72
13.01.25
377'586
Alliant Energy Rg
02:00:00 / 15.02.25
61.33 0.38% 62.07
15:49
61.13
21:37
62.07
14.02.25
56.31
13.01.25
979'252
Allstate Rg
22:15:00 / 14.02.25
187.63 -2.67% 192.63
16:45
185.85
21:26
199.00
06.02.25
176.50
10.01.25
617'297
Alphab Rg-C-NV
02:00:00 / 15.02.25
186.87 -0.54% 188.14
15:39
186.12
18:44
208.70
04.02.25
183.66
12.02.25
4'385'145
Alphabet-A Rg
02:00:00 / 15.02.25
185.23 -0.49% 186.40
15:39
184.32
18:44
207.05
04.02.25
181.86
12.02.25
6'701'726
Altria Group Rg
22:15:00 / 14.02.25
53.29 -0.62% 53.85
16:09
53.28
21:59
53.93
11.02.25
50.10
30.01.25
1'382'777
Am Electric Rg
02:00:00 / 15.02.25
101.83 0.83% 102.90
16:18
100.94
15:31
103.05
27.01.25
89.96
08.01.25
1'060'632

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
22:59 / 14.02.25
22'498.00 0.04%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
23:00 / 14.02.25
0.9439 -0.20%
USD/CHF
01:08 / 15.02.25
0.8991 0.00%
Gold 1 Uz
06:47 / 15.02.25
2'883.64 0.00%
Rohöl Brent
22:59 / 14.02.25
74.65 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

ABB N
17:30 / 14.02.25
51.22 -0.16%
Alcon N
17:30 / 14.02.25
81.28 -0.78%
Richemont N
17:33 / 14.02.25
183.00 -0.46%
Geberit N
17:34 / 14.02.25
534.60 -0.04%
Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Holcim N
17:30 / 14.02.25
98.62 0.39%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lonza N
17:32 / 14.02.25
595.40 -0.43%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Novartis N
17:34 / 14.02.25